聚鼎(6224)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　58.60
0
0%		58.60
0
0%		58.60
0
0%		58.70
0.1
0.17%		 　58.80
0.1
0.17%		58.70
-0.1
-0.17%		58.50
-0.2
-0.34%		58.40
-0.1
-0.17%		58.50
0.1
0.17%		 　58.00
-0.5
-0.85%		57.90
-0.1
-0.17%		58.10
0.2
0.35%		58.30
0.2
0.34%		57.90
-0.4
-0.69%		 　58.20
0.3
0.52%		58.30
0.1
0.17%		 58.35
2 月　58.30
0
0%		59.60
1.3
2.23%		 　60.00
0.4
0.67%		58.80
-1.2
-2%		58.50
-0.3
-0.51%		58.30
-0.2
-0.34%		58.60
0.3
0.51%		 　58.90
0.3
0.51%		58.80
-0.1
-0.17%		59.40
0.6
1.02%		59.20
-0.2
-0.34%		59.00
-0.2
-0.34%		59.20
0.2
0.34%		 59.80
0.6
1.01%		60.20
0.4
0.67%		60.30
0.1
0.17%		59.70
-0.6
-1%		59.80
0.1
0.17%		 59.39
3 月59.70
-0.1
-0.17%		59.80
0.1
0.17%		59.40
-0.4
-0.67%		 　59.00
-0.4
-0.67%		59.00
0
0%		59.40
0.4
0.68%		58.80
-0.6
-1.01%		59.00
0.2
0.34%		 　59.00
0
0%		58.80
-0.2
-0.34%		59.20
0.4
0.68%		59.60
0.4
0.68%		61.70
2.1
3.52%		 　62.00
0.3
0.49%		62.00
0
0%		62.30
0.3
0.48%		62.00
-0.3
-0.48%		61.80
-0.2
-0.32%		 　60.90
-0.9
-1.46%		60.20
-0.7
-1.15%		60.80
0.6
1%		61.20
0.4
0.66%		61.20
0
0%		60.29
4 月 　　　61.30
0.1
0.16%		61.40
0.1
0.16%		61.40
0
0%		 　62.10
0.7
1.14%		61.90
-0.2
-0.32%		61.10
-0.8
-1.29%		61.10
0
0%		60.50
-0.6
-0.98%		 　60.10
-0.4
-0.66%		60.40
0.3
0.5%		60.50
0.1
0.17%		60.30
-0.2
-0.33%		60.70
0.4
0.66%		 　61.40
0.7
1.15%		61.30
-0.1
-0.16%		61.20
-0.1
-0.16%		61.40
0.2
0.33%		61.50
0.1
0.16%		 61.17
5 月　61.60
0.1
0.16%		61.80
0.2
0.32%		61.50
-0.3
-0.49%		61.50
0
0%		 　60.80
-0.7
-1.14%		62.70
1.9
3.13%		63.70
1
1.59%		64.40
0.7
1.1%		62.00
-2.4
-3.73%		 　62.00
0
0%		61.30
-0.7
-1.13%		61.20
-0.1
-0.16%		60.80
-0.4
-0.65%		61.60
0.8
1.32%		 　61.50
-0.1
-0.16%		62.10
0.6
0.98%		62.10
0
0%		62.50
0.4
0.64%		62.40
-0.1
-0.16%		 62.10
-0.3
-0.48%		61.94
6 月62.50
0.4
0.64%		62.70
0.2
0.32%		63.00
0.3
0.48%		 　62.90
-0.1
-0.16%		62.50
-0.4
-0.64%		62.30
-0.2
-0.32%		61.80
-0.5
-0.8%		 　62.10
0.3
0.49%		62.30
0.2
0.32%		62.60
0.3
0.48%		62.90
0.3
0.48%		63.20
0.3
0.48%		 　63.70
0.5
0.79%		63.80
0.1
0.16%		63.70
-0.1
-0.16%		63.60
-0.1
-0.16%		63.60
0
0%		 　63.50
-0.1
-0.16%		63.20
-0.3
-0.47%		62.60
-0.6
-0.95%		62.90
0.3
0.48%		62.90
0
0%		 62.94
7 月　　62.80
-0.1
-0.16%		62.50
-0.3
-0.48%		62.60
0.1
0.16%		62.40
-0.2
-0.32%		62.10
-0.3
-0.48%		 　62.90
0.8
1.29%		62.20
-0.7
-1.11%		62.50
0.3
0.48%		62.40
-0.1
-0.16%		62.60
0.2
0.32%		 　63.00
0.4
0.64%		63.00
0
0%		62.90
-0.1
-0.16%		62.90
0
0%		63.20
0.3
0.48%		 　59.00
-4.2
-6.65%		59.00
0
0%		59.00
0
0%		59.00
0
0%		58.70
-0.3
-0.51%		 58.20
-0.5
-0.85%		61.32
8 月58.10
-0.1
-0.17%		58.10
0
0%		58.30
0.2
0.34%		58.30
0
0%		 　58.50
0.2
0.34%		57.80
-0.7
-1.2%		55.80
-2
-3.46%		54.90
-0.9
-1.61%		54.00
-0.9
-1.64%		 　52.60
-1.4
-2.59%		53.70
1.1
2.09%		54.00
0.3
0.56%		55.20
1.2
2.22%		54.60
-0.6
-1.09%		 　54.70
0.1
0.18%		54.20
-0.5
-0.91%		54.10
-0.1
-0.18%		54.60
0.5
0.92%		54.60
0
0%		 　54.90
0.3
0.55%		54.80
-0.1
-0.18%		55.10
0.3
0.55%		55.50
0.4
0.73%		55.45
9 月55.40
-0.1
-0.18%		 　55.10
-0.3
-0.54%		55.20
0.1
0.18%		54.70
-0.5
-0.91%		54.30
-0.4
-0.73%		54.40
0.1
0.18%		 　54.40
0
0%		54.70
0.3
0.55%		54.70
0
0%		55.10
0.4
0.73%		59.40
4.3
7.8%		 　59.60
0.2
0.34%		57.30
-2.3
-3.86%		57.40
0.1
0.17%		57.00
-0.4
-0.7%		55.60
-1.4
-2.46%		 　55.10
-0.5
-0.9%		54.90
-0.2
-0.36%		54.90
0
0%		54.90
0
0%		55.00
0.1
0.18%		55.10
0.1
0.18%		 55.71
10 月　55.70
0.6
1.09%		55.60
-0.1
-0.18%		 55.80
0.2
0.36%		55.20
-0.6
-1.08%		 　　　55.30
0.1
0.18%		55.60
0.3
0.54%		55.60
0
0%		 　55.20
-0.4
-0.72%		55.00
-0.2
-0.36%		55.10
0.1
0.18%		55.10
0
0%		55.00
-0.1
-0.18%		 　55.40
0.4
0.73%		55.30
-0.1
-0.18%		55.40
0.1
0.18%		56.40
1
1.81%		55.80
-0.6
-1.06%		 　55.40
-0.4
-0.72%		55.50
0.1
0.18%		55.44
11 月55.40
-0.1
-0.18%		55.40
0
0%		55.10
-0.3
-0.54%		 　55.10
0
0%		55.20
0.1
0.18%		55.20
0
0%		55.10
-0.1
-0.18%		55.30
0.2
0.36%		 　55.50
0.2
0.36%		55.50
0
0%		55.20
-0.3
-0.54%		55.30
0.1
0.18%		55.50
0.2
0.36%		 　55.90
0.4
0.72%		56.20
0.3
0.54%		56.20
0
0%		56.60
0.4
0.71%		56.40
-0.2
-0.35%		 　55.90
-0.5
-0.89%		55.90
0
0%		56.00
0.1
0.18%		55.70
-0.3
-0.54%		 55.61
12 月55.50
-0.2
-0.36%		 　55.70
0.2
0.36%		55.40
-0.3
-0.54%		55.00
-0.4
-0.72%		54.90
-0.1
-0.18%		54.90
0
0%		 　55.20
0.3
0.55%		55.30
0.1
0.18%		55.20
-0.1
-0.18%		55.20
0
0%		55.30
0.1
0.18%		 　55.40
0.1
0.18%		55.20
-0.2
-0.36%		55.30
0.1
0.18%		55.30
0
0%		55.70
0.4
0.72%		 　55.50
-0.2
-0.36%		55.60
0.1
0.18%		56.00
0.4
0.72%		56.80
0.8
1.43%		56.80
0
0%		　　55.48

說明:最高漲幅:7.8%最低跌幅:-6.65% 最高價:64.40最低價:52.60平均價:58.62,灰色底表示週末,漲137天(51.2)元,跌129天(-58.2)元,平盤50天
8%=1,4%=1,3%=1,2%=5,1%=55,0%=124,-0%=2,-1%=2,-2%=3,-3%=4,-4%=51,-5%=67,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2017-01-03 6224 32202 29 1885017 58.50 58.60 58.50 58.60 0.20 0% 58.50 13 58.60 7 11.18
2017-01-04 6224 64004 50 3752056 58.70 58.80 58.50 58.60 0.00 0% 58.50 10 58.70 1 11.18
2017-01-05 6224 53122 48 3114598 58.80 58.80 58.50 58.60 0.00 0% 58.60 3 58.70 6 11.18
2017-01-06 6224 82000 52 4813800 58.70 58.90 58.50 58.70 0.10 0.17% 58.70 2 58.80 6 11.20
2017-01-09 6224 64101 51 3769759 59.00 59.00 58.60 58.80 0.10 0.17% 58.80 1 58.90 7 11.22
2017-01-10 6224 90632 67 5316453 58.80 58.80 58.50 58.70 0.10 -0.17% 58.70 1 58.80 17 11.20
2017-01-11 6224 37165 35 2174385 58.70 58.70 58.40 58.50 0.20 -0.34% 58.40 13 58.60 3 11.16
2017-01-12 6224 44151 30 2580830 58.50 58.60 58.30 58.40 0.10 -0.17% 58.40 4 58.60 12 11.15
2017-01-13 6224 41006 32 2396384 58.50 58.50 58.30 58.50 0.10 0.17% 58.40 4 58.50 13 11.16
2017-01-16 6224 100507 85 5836513 58.40 58.40 57.80 58.00 0.50 -0.85% 58.00 6 58.30 1 11.07
2017-01-17 6224 84515 75 4894520 58.00 58.40 57.70 57.90 0.10 -0.17% 57.70 5 58.00 3 11.05
2017-01-18 6224 90075 66 5208364 57.90 58.10 57.50 58.10 0.20 0.35% 57.90 5 58.20 1 11.09
2017-01-19 6224 55172 48 3208159 58.00 58.50 57.80 58.30 0.20 0.34% 57.90 1 58.30 1 11.13
2017-01-20 6224 72198 59 4192002 58.30 58.40 57.90 57.90 0.40 -0.69% 57.90 4 58.10 2 11.05
2017-01-23 6224 55228 62 3202786 57.90 58.20 57.80 58.20 0.30 0.52% 58.10 6 58.20 1 11.11
2017-01-24 6224 79572 50 4638945 58.00 58.50 58.00 58.30 0.10 0.17% 58.30 3 58.40 2 11.13
2017-02-02 6224 97353 103 5675067 58.30 58.40 58.10 58.30 0.00 0% 58.30 3 58.50 6 11.13
2017-02-03 6224 195808 168 11607011 58.80 59.80 58.80 59.60 1.30 2.23% 59.60 1 59.70 8 11.37
2017-02-06 6224 140911 127 8460964 59.70 60.30 59.70 60.00 0.40 0.67% 60.00 4 60.20 11 11.45
2017-02-07 6224 347593 258 20446987 59.40 59.40 58.50 58.80 1.20 -2% 58.80 8 58.90 2 11.22
2017-02-08 6224 268317 180 15723638 58.80 58.80 58.50 58.50 0.30 -0.51% 58.50 2 58.60 1 11.16
2017-02-09 6224 216148 149 12612784 58.50 58.60 58.20 58.30 0.20 -0.34% 58.30 20 58.40 1 11.13
2017-02-10 6224 118863 78 6973851 58.30 58.90 58.20 58.60 0.30 0.51% 58.60 15 58.80 4 11.18
2017-02-13 6224 75285 84 4433181 59.00 59.10 58.60 58.90 0.30 0.51% 58.90 1 59.00 1 11.24
2017-02-14 6224 63755 70 3754179 58.90 59.00 58.80 58.80 0.10 -0.17% 58.80 15 58.90 2 11.22
2017-02-15 6224 144159 134 8528134 58.90 59.50 58.90 59.40 0.60 1.02% 59.40 1 59.50 54 11.34
2017-02-16 6224 134049 103 7970196 59.40 59.80 59.20 59.20 0.20 -0.34% 59.20 1 59.40 1 11.30
2017-02-17 6224 93055 80 5496353 59.30 59.40 58.90 59.00 0.20 -0.34% 59.00 3 59.20 2 11.26
2017-02-18 6224 101178 85 5973265 59.00 59.20 58.90 59.20 0.20 0.34% 59.10 4 59.20 26 11.30
2017-02-20 6224 282508 209 16915055 59.40 60.10 59.40 59.80 0.60 1.01% 59.80 3 59.90 3 11.41
2017-02-21 6224 232455 194 14068241 60.00 61.20 60.00 60.20 0.40 0.67% 60.10 8 60.30 4 11.49
2017-02-22 6224 136300 111 8241242 60.50 61.00 60.00 60.30 0.10 0.17% 60.10 5 60.30 2 11.51
2017-02-23 6224 158186 118 9464346 60.30 60.50 59.40 59.70 0.60 -1% 59.60 11 59.90 1 11.39
2017-02-24 6224 78000 57 4654000 59.70 59.80 59.50 59.80 0.10 0.17% 59.70 5 59.80 1 11.41
2017-03-01 6224 109000 78 6521600 59.80 60.00 59.70 59.70 0.10 -0.17% 59.70 4 59.80 9 11.39
2017-03-02 6224 88054 117 5260948 59.80 60.00 59.50 59.80 0.10 0.17% 59.60 1 59.80 3 11.41
2017-03-03 6224 75239 82 4478389 59.90 59.90 59.20 59.40 0.40 -0.67% 59.30 11 59.50 14 11.34
2017-03-06 6224 202200 139 11939500 59.20 59.50 58.80 59.00 0.40 -0.67% 58.90 9 59.00 3 11.26
2017-03-07 6224 174463 152 10282641 59.10 59.10 58.80 59.00 0.00 0% 58.90 4 59.00 6 11.26
2017-03-08 6224 240857 152 14258995 58.80 59.90 58.80 59.40 0.40 0.68% 59.20 6 59.40 6 11.34
2017-03-09 6224 140050 139 8253362 59.10 59.10 58.80 58.80 0.60 -1.01% 58.80 11 59.00 12 11.22
2017-03-10 6224 157006 122 9257572 58.80 59.50 58.50 59.00 0.20 0.34% 59.00 3 59.20 1 11.26
2017-03-13 6224 138000 101 8153300 59.20 59.20 59.00 59.00 0.00 0% 59.00 8 59.10 12 11.26
2017-03-14 6224 189168 295 11145648 59.00 59.20 58.60 58.80 0.20 -0.34% 58.70 21 58.80 1 11.22
2017-03-15 6224 90765 148 5354197 58.70 59.20 58.70 59.20 0.40 0.68% 59.20 3 59.40 3 11.30
2017-03-16 6224 113743 156 6765046 59.40 59.60 59.30 59.60 0.40 0.68% 59.60 9 59.70 1 11.37
2017-03-17 6224 1101680 884 67491840 60.50 61.90 60.30 61.70 2.10 3.52% 61.60 19 61.70 5 12.17
2017-03-20 6224 754764 589 46927249 62.00 62.50 62.00 62.00 0.30 0.49% 62.00 21 62.10 3 12.23
2017-03-21 6224 449155 342 27823356 62.00 62.50 61.70 62.00 0.00 0% 61.90 3 62.00 6 12.23
2017-03-22 6224 369430 340 22919390 62.00 62.50 61.70 62.30 0.30 0.48% 62.30 1 62.40 1 12.29
2017-03-23 6224 436250 316 27148940 62.70 62.70 62.00 62.00 0.30 -0.48% 62.00 15 62.10 9 12.23
2017-03-24 6224 367515 271 22763507 62.40 62.50 61.60 61.80 0.20 -0.32% 61.80 8 61.90 1 12.19
2017-03-27 6224 535664 325 32962404 61.90 62.00 60.80 60.90 0.90 -1.46% 60.90 11 61.10 7 12.01
2017-03-28 6224 358102 254 21694190 61.00 61.20 60.20 60.20 0.70 -1.15% 60.10 19 60.20 4 11.87
2017-03-29 6224 368558 286 22457538 60.70 61.40 60.60 60.80 0.60 1% 60.80 28 61.00 1 11.99
2017-03-30 6224 246245 186 15056555 60.80 61.30 60.80 61.20 0.40 0.66% 61.10 2 61.20 1 12.07
2017-03-31 6224 238727 170 14611199 61.20 61.50 61.00 61.20 0.00 0% 61.20 16 61.30 10 12.07
2017-04-05 6224 306175 252 18772623 61.50 61.70 61.00 61.30 0.10 0.16% 61.30 1 61.40 40 12.09
2017-04-06 6224 117076 100 7185470 61.30 61.50 61.30 61.40 0.10 0.16% 61.30 34 61.40 3 12.11
2017-04-07 6224 147021 133 9011107 61.40 61.50 61.10 61.40 0.00 0% 61.30 11 61.40 11 12.11
2017-04-10 6224 369600 324 22914951 61.80 62.20 61.60 62.10 0.70 1.14% 62.10 5 62.20 1 12.25
2017-04-11 6224 365479 234 22734123 62.30 62.60 61.90 61.90 0.20 -0.32% 61.90 4 62.10 1 12.21
2017-04-12 6224 222300 193 13569327 61.60 61.60 60.60 61.10 0.80 -1.29% 61.00 18 61.30 1 12.05
2017-04-13 6224 117500 78 7173141 61.10 61.30 61.00 61.10 0.00 0% 61.10 4 61.20 3 12.05
2017-04-14 6224 200213 192 12115575 61.10 61.10 60.20 60.50 0.60 -0.98% 60.50 28 60.60 5 11.93
2017-04-17 6224 232142 235 13972292 60.10 60.80 60.00 60.10 0.40 -0.66% 60.10 1 60.20 1 11.85
2017-04-18 6224 189198 210 11426897 60.50 61.10 60.10 60.40 0.30 0.5% 60.40 1 60.50 1 11.91
2017-04-19 6224 118069 134 7107458 60.30 60.50 60.00 60.50 0.10 0.17% 60.30 3 60.50 3 11.93
2017-04-20 6224 71123 74 4290953 60.00 60.80 60.00 60.30 0.20 -0.33% 60.20 3 60.30 6 11.89
2017-04-21 6224 103267 80 6254528 60.60 60.70 60.30 60.70 0.40 0.66% 60.50 2 60.70 2 11.97
2017-04-24 6224 138710 94 8458562 61.00 61.40 60.60 61.40 0.70 1.15% 61.30 5 61.40 2 12.11
2017-04-25 6224 171110 126 10540220 61.40 62.00 61.30 61.30 0.10 -0.16% 61.30 8 61.60 4 12.09
2017-04-26 6224 96010 82 5877510 61.50 61.50 61.10 61.20 0.10 -0.16% 61.20 3 61.30 1 12.07
2017-04-27 6224 191401 101 11686260 61.20 61.50 60.80 61.40 0.20 0.33% 61.40 1 61.50 21 12.11
2017-04-28 6224 98115 63 6014330 61.40 61.50 61.20 61.50 0.10 0.16% 61.50 2 61.60 6 12.13
2017-05-02 6224 94329 69 5802298 61.50 61.70 61.40 61.60 0.10 0.16% 61.50 13 61.60 20 12.15
2017-05-03 6224 96012 68 5917536 61.60 61.80 61.50 61.80 0.20 0.32% 61.60 7 61.80 13 12.19
2017-05-04 6224 140058 85 8620576 61.80 61.80 61.40 61.50 0.30 -0.49% 61.50 3 61.70 5 12.13
2017-05-05 6224 129386 76 7964511 61.70 61.80 61.40 61.50 0.00 0% 61.40 8 61.50 9 12.13
2017-05-08 6224 156037 118 9521857 61.50 61.50 60.80 60.80 0.70 -1.14% 60.70 13 60.80 2 11.99
2017-05-09 6224 1302941 760 81732315 62.00 64.70 61.50 62.70 1.90 3.13% 62.60 9 62.70 6 12.37
2017-05-10 6224 1169366 708 74481360 62.50 64.40 62.20 63.70 1.00 1.59% 63.70 7 63.80 1 12.56
2017-05-11 6224 1362391 848 88414199 63.40 66.50 63.20 64.40 0.70 1.1% 64.30 18 64.50 1 13.36
2017-05-12 6224 2333100 1215 147082000 65.00 65.20 60.80 62.00 2.40 -3.73% 62.00 2 62.10 1 12.86
2017-05-15 6224 484352 263 30025276 62.10 62.40 61.30 62.00 0.00 0% 62.00 8 62.10 10 12.86
2017-05-16 6224 461877 300 28395708 62.00 62.10 61.10 61.30 0.70 -1.13% 61.30 21 61.40 6 12.72
2017-05-17 6224 473202 258 28816762 61.30 61.60 60.50 61.20 0.10 -0.16% 61.20 1 61.30 6 12.70
2017-05-18 6224 261000 171 15867700 61.00 61.00 60.50 60.80 0.40 -0.65% 60.80 9 61.00 5 12.61
2017-05-19 6224 123200 90 7564720 61.40 61.70 61.00 61.60 0.80 1.32% 61.50 8 61.60 3 12.78
2017-05-22 6224 221080 154 13554760 62.00 62.00 61.00 61.50 0.10 -0.16% 61.20 7 61.50 6 12.76
2017-05-23 6224 412017 256 25601871 61.30 62.80 61.30 62.10 0.60 0.98% 62.00 1 62.20 9 12.88
2017-05-24 6224 221125 132 13752300 62.10 62.40 62.00 62.10 0.00 0% 62.10 4 62.20 1 12.88
2017-05-25 6224 289500 191 18086799 62.30 62.70 62.30 62.50 0.40 0.64% 62.50 5 62.60 27 12.97
2017-05-26 6224 139640 106 8712933 62.50 62.70 62.20 62.40 0.10 -0.16% 62.40 1 62.50 1 12.95
2017-05-31 6224 196002 128 12198024 62.60 62.70 62.00 62.10 0.30 -0.48% 62.10 2 62.40 8 12.88
2017-06-01 6224 258435 153 16085686 62.10 62.50 62.10 62.50 0.40 0.64% 62.30 1 62.50 19 12.97
2017-06-02 6224 428703 215 26881089 62.50 63.10 62.30 62.70 0.20 0.32% 62.70 1 62.80 3 13.01
2017-06-03 6224 191915 137 12069617 62.70 63.00 62.70 63.00 0.30 0.48% 63.00 13 63.10 6 13.07
2017-06-06 6224 245494 159 15387522 62.90 63.00 62.30 62.90 0.30 -0.16% 62.80 5 62.90 1 13.05
2017-06-07 6224 325049 195 20232967 62.60 62.80 61.90 62.50 0.40 -0.64% 62.20 1 62.50 8 12.97
2017-06-08 6224 130344 88 8133729 62.80 62.80 62.20 62.30 0.20 -0.32% 62.20 12 62.50 12 12.93
2017-06-09 6224 416040 197 25818191 62.20 62.30 61.70 61.80 0.50 -0.8% 61.80 4 61.90 8 12.82
2017-06-12 6224 316374 198 19600723 61.50 62.60 61.20 62.10 0.30 0.49% 62.10 5 62.30 3 12.88
2017-06-13 6224 200427 129 12511344 62.00 62.60 62.00 62.30 0.20 0.32% 62.30 1 62.40 2 12.93
2017-06-14 6224 450050 235 28069229 62.50 62.70 61.90 62.60 0.30 0.48% 62.50 1 62.60 9 12.99
2017-06-15 6224 388423 207 24413133 62.60 63.20 62.50 62.90 0.30 0.48% 62.90 4 63.00 5 13.05
2017-06-16 6224 303250 183 19126223 63.00 63.20 62.90 63.20 0.30 0.48% 63.00 4 63.20 15 13.11
2017-06-19 6224 377551 274 23917204 63.20 63.80 62.90 63.70 0.50 0.79% 63.60 12 63.80 29 13.22
2017-06-20 6224 971779 376 62150742 63.70 64.70 63.50 63.80 0.10 0.16% 63.60 12 63.80 6 13.24
2017-06-21 6224 264399 159 16811510 63.70 63.80 63.40 63.70 0.10 -0.16% 63.60 6 63.70 21 13.22
2017-06-22 6224 136347 95 8687400 63.60 64.00 63.50 63.60 0.10 -0.16% 63.60 97 63.70 15 13.20
2017-06-23 6224 143006 110 9078580 63.80 63.80 63.20 63.60 0.00 0% 63.60 33 63.70 47 13.20
2017-06-26 6224 109568 96 6960524 63.70 63.70 63.30 63.50 0.10 -0.16% 63.50 14 63.60 10 13.17
2017-06-27 6224 128465 89 8133127 63.50 63.80 63.10 63.20 0.30 -0.47% 63.20 10 63.40 3 13.11
2017-06-28 6224 244819 183 15298911 63.10 63.10 62.10 62.60 0.60 -0.95% 62.50 22 62.80 7 12.99
2017-06-29 6224 61379 58 3851639 62.90 62.90 62.50 62.90 0.30 0.48% 62.70 4 63.00 19 13.05
2017-06-30 6224 83175 55 5216805 62.90 62.90 62.40 62.90 0.00 0% 62.90 1 63.00 3 13.05
2017-07-03 6224 126300 81 7935449 62.90 63.00 62.60 62.80 0.10 -0.16% 62.80 6 62.90 1 13.03
2017-07-04 6224 165466 125 10406913 62.90 63.20 62.50 62.50 0.30 -0.48% 62.50 9 62.90 8 12.97
2017-07-05 6224 123059 114 7680198 62.60 62.60 62.30 62.60 0.10 0.16% 62.50 8 62.60 1 12.99
2017-07-06 6224 100648 84 6271960 62.60 62.60 62.10 62.40 0.20 -0.32% 62.30 5 62.40 3 12.95
2017-07-07 6224 141185 106 8772862 62.30 62.30 62.00 62.10 0.30 -0.48% 62.10 11 62.20 10 12.88
2017-07-10 6224 192031 131 11986898 62.10 63.30 62.00 62.90 0.80 1.29% 62.60 8 62.90 6 13.05
2017-07-11 6224 261735 178 16331635 63.00 63.00 62.20 62.20 0.70 -1.11% 62.20 3 62.30 3 12.90
2017-07-12 6224 175040 95 10898203 62.20 62.50 62.20 62.50 0.30 0.48% 62.40 8 62.50 2 12.97
2017-07-13 6224 165696 99 10352798 62.70 62.70 62.30 62.40 0.10 -0.16% 62.40 14 62.50 7 12.95
2017-07-14 6224 217123 88 13586399 62.50 62.70 62.50 62.60 0.20 0.32% 62.50 20 62.60 15 12.99
2017-07-17 6224 423275 183 26563725 62.70 63.00 62.60 63.00 0.40 0.64% 63.00 20 63.10 16 13.07
2017-07-18 6224 317271 154 19966273 63.00 63.20 62.80 63.00 0.00 0% 63.00 4 63.10 1 13.07
2017-07-19 6224 624126 249 39295299 62.70 63.30 62.70 62.90 0.10 -0.16% 62.80 34 62.90 5 13.05
2017-07-20 6224 523587 276 32955554 62.80 63.10 62.80 62.90 0.00 0% 62.80 99 62.90 9 13.05
2017-07-21 6224 880439 530 55457739 62.80 63.30 62.80 63.20 0.30 0.48% 63.20 9 63.30 12 13.11
2017-07-24 6224 1008480 426 59794616 58.70 59.00 58.10 59.00 0.00 -6.65% 58.90 2 59.00 18 12.24
2017-07-25 6224 224150 165 13235980 59.00 59.30 58.90 59.00 0.00 0% 59.00 5 59.10 2 12.24
2017-07-26 6224 275716 142 16249600 59.00 59.10 58.90 59.00 0.00 0% 58.80 15 59.00 6 12.24
2017-07-27 6224 408742 115 24714026 59.00 59.10 58.60 59.00 0.00 0% 58.80 2 59.00 38 12.24
2017-07-28 6224 135054 83 7929076 59.00 59.00 58.60 58.70 0.30 -0.51% 58.70 1 58.80 9 12.18
2017-07-31 6224 331938 136 19706854 58.70 58.80 58.20 58.20 0.50 -0.85% 58.20 10 58.40 5 12.07
2017-08-01 6224 162086 96 9441922 58.50 58.50 58.10 58.10 0.10 -0.17% 58.10 15 58.20 18 12.05
2017-08-02 6224 175601 104 10209997 58.10 58.30 58.00 58.10 0.00 0% 58.10 1 58.20 9 12.05
2017-08-03 6224 63658 55 3703992 58.10 58.30 58.10 58.30 0.20 0.34% 58.30 4 58.40 7 12.10
2017-08-04 6224 91000 65 5308400 58.30 58.60 58.20 58.30 0.00 0% 58.20 12 58.30 9 12.10
2017-08-07 6224 185130 144 10770190 58.20 58.50 58.00 58.50 0.20 0.34% 58.40 2 58.50 24 12.14
2017-08-08 6224 288125 174 16706724 58.50 58.50 57.80 57.80 0.70 -1.2% 57.80 3 58.00 12 11.99
2017-08-09 6224 1126811 711 63737555 57.50 57.70 55.80 55.80 2.00 -3.46% 55.80 50 55.90 11 11.58
2017-08-10 6224 752398 409 41653789 55.80 55.80 54.80 54.90 0.90 -1.61% 54.90 1 55.00 1 12.56
2017-08-11 6224 766217 413 41412107 54.90 54.90 53.80 54.00 0.90 -1.64% 54.00 1 54.20 6 12.36
2017-08-14 6224 437115 363 23218995 54.00 54.10 52.60 52.60 1.40 -2.59% 52.50 37 52.70 3 12.04
2017-08-15 6224 461527 142 25287602 52.70 54.00 52.70 53.70 1.10 2.09% 53.70 9 53.90 9 12.29
2017-08-16 6224 298410 118 16102245 53.80 54.30 53.30 54.00 0.30 0.56% 54.00 8 54.10 4 12.36
2017-08-17 6224 138830 119 7624946 54.30 55.20 54.30 55.20 1.20 2.22% 55.20 2 55.30 3 12.63
2017-08-18 6224 218337 119 11914072 55.00 55.00 54.30 54.60 0.60 -1.09% 54.50 18 54.60 1 12.49
2017-08-21 6224 148331 86 8123338 54.70 55.10 54.60 54.70 0.10 0.18% 54.70 12 55.00 10 12.52
2017-08-22 6224 175030 126 9527165 54.80 55.00 54.10 54.20 0.50 -0.91% 54.10 13 54.30 3 12.40
2017-08-23 6224 142422 104 7720524 54.30 54.60 54.10 54.10 0.10 -0.18% 54.10 2 54.30 10 12.38
2017-08-24 6224 43029 31 2342591 54.30 54.60 54.30 54.60 0.50 0.92% 54.50 5 54.60 1 12.49
2017-08-25 6224 95100 78 5184709 54.60 54.90 54.30 54.60 0.00 0% 54.60 1 54.80 10 12.49
2017-08-28 6224 97999 84 5383444 55.00 55.20 54.70 54.90 0.30 0.55% 54.80 3 54.90 4 12.56
2017-08-29 6224 73914 48 3971860 54.80 54.90 54.60 54.80 0.10 -0.18% 54.70 4 54.80 1 12.54
2017-08-30 6224 100870 65 5543009 54.80 55.10 54.80 55.10 0.30 0.55% 55.00 3 55.10 1 12.61
2017-08-31 6224 111000 78 6149300 55.30 55.50 55.30 55.50 0.40 0.73% 55.40 10 55.50 5 12.70
2017-09-01 6224 66925 55 3704522 55.50 55.50 55.10 55.40 0.10 -0.18% 55.30 1 55.40 7 12.68
2017-09-04 6224 62131 61 3435654 55.40 55.60 55.10 55.10 0.30 -0.54% 55.10 14 55.30 1 12.61
2017-09-05 6224 62231 52 3433049 55.30 55.30 55.10 55.20 0.10 0.18% 55.10 15 55.20 3 12.63
2017-09-06 6224 145429 121 7898895 54.80 54.80 54.00 54.70 0.50 -0.91% 54.60 1 54.70 4 12.52
2017-09-07 6224 90000 72 4882100 54.70 54.70 54.10 54.30 0.40 -0.73% 54.20 12 54.50 8 12.43
2017-09-08 6224 75000 54 4076299 54.30 54.40 54.20 54.40 0.10 0.18% 54.40 1 54.50 5 12.45
2017-09-11 6224 104209 74 5662231 54.50 54.50 54.20 54.40 0.00 0% 54.30 8 54.40 1 12.45
2017-09-12 6224 71233 57 3889188 54.50 54.70 54.50 54.70 0.30 0.55% 54.60 5 54.70 6 12.52
2017-09-13 6224 119780 67 6552320 54.80 54.80 54.60 54.70 0.00 0% 54.60 2 54.70 4 12.52
2017-09-14 6224 90550 55 4969670 54.70 55.40 54.70 55.10 0.40 0.73% 55.00 6 55.30 10 12.61
2017-09-15 6224 1064437 728 61502420 55.20 60.60 55.20 59.40 4.30 7.8% 59.20 6 59.40 6 13.59
2017-09-18 6224 1682819 1045 102219092 61.90 62.00 59.40 59.60 0.20 0.34% 59.60 1 59.70 1 13.64
2017-09-19 6224 414080 321 24144015 59.60 59.60 57.10 57.30 2.30 -3.86% 57.30 9 57.40 1 13.11
2017-09-20 6224 236649 179 13631280 57.30 58.20 57.10 57.40 0.10 0.17% 57.40 1 57.70 2 13.14
2017-09-21 6224 197900 145 11342448 57.50 57.80 57.00 57.00 0.40 -0.7% 56.90 7 57.00 2 13.04
2017-09-22 6224 393050 284 22006700 57.00 57.20 55.50 55.60 1.40 -2.46% 55.60 3 55.70 4 12.72
2017-09-25 6224 279001 169 15447154 56.00 56.30 55.10 55.10 0.50 -0.9% 55.10 4 55.50 3 12.61
2017-09-26 6224 91401 77 5045935 55.40 55.80 54.90 54.90 0.20 -0.36% 54.80 1 55.30 4 12.56
2017-09-27 6224 142820 92 7863264 54.90 55.50 54.70 54.90 0.00 0% 54.90 6 55.00 1 12.56
2017-09-28 6224 95030 76 5204256 55.20 55.20 54.50 54.90 0.00 0% 54.80 3 55.00 9 12.56
2017-09-29 6224 97550 57 5362124 54.90 55.20 54.80 55.00 0.10 0.18% 55.00 10 55.10 1 12.59
2017-09-30 6224 45001 34 2484955 55.00 55.40 55.00 55.10 0.10 0.18% 55.10 17 55.30 3 12.61
2017-10-02 6224 87928 74 4908181 55.30 56.00 55.30 55.70 0.60 1.09% 55.70 1 55.80 5 12.75
2017-10-03 6224 88000 61 4902100 56.00 56.00 55.60 55.60 0.10 -0.18% 55.50 4 55.70 1 12.72
2017-10-05 6224 96879 70 5398945 55.70 55.90 55.60 55.80 0.20 0.36% 55.70 3 55.80 5 12.77
2017-10-06 6224 106213 93 5876442 55.70 55.70 55.10 55.20 0.60 -1.08% 55.20 1 55.40 6 12.63
2017-10-11 6224 52178 49 2892303 55.30 55.60 55.30 55.30 0.10 0.18% 55.30 23 55.40 2 12.65
2017-10-12 6224 101296 63 5640976 55.60 55.90 55.60 55.60 0.30 0.54% 55.60 12 55.80 9 12.72
2017-10-13 6224 71101 59 3954166 55.70 55.70 55.30 55.60 0.00 0% 55.60 2 55.70 7 12.72
2017-10-16 6224 111343 92 6157708 55.60 55.60 55.10 55.20 0.40 -0.72% 55.20 6 55.30 4 12.63
2017-10-17 6224 129928 87 7151001 55.20 55.20 55.00 55.00 0.20 -0.36% 55.00 14 55.30 6 12.59
2017-10-18 6224 65104 42 3585960 55.00 55.40 55.00 55.10 0.10 0.18% 55.10 1 55.20 17 12.61
2017-10-19 6224 72830 59 4028780 55.10 55.60 55.10 55.10 0.00 0% 55.00 16 55.20 1 12.61
2017-10-20 6224 86746 52 4778728 55.00 55.30 55.00 55.00 0.10 -0.18% 55.00 35 55.30 8 12.59
2017-10-23 6224 63827 61 3529598 55.50 55.50 55.00 55.40 0.40 0.73% 55.30 10 55.40 21 12.68
2017-10-24 6224 179128 64 9902216 55.50 55.50 55.20 55.30 0.10 -0.18% 55.30 10 55.40 13 12.65
2017-10-25 6224 90250 74 5006200 55.40 55.60 55.40 55.40 0.10 0.18% 55.40 5 55.50 6 12.68
2017-10-26 6224 182490 120 10222836 55.50 56.40 55.40 56.40 1.00 1.81% 56.30 4 56.50 3 12.91
2017-10-27 6224 143024 104 8076339 56.50 56.80 55.80 55.80 0.60 -1.06% 55.80 3 56.00 2 12.77
2017-10-30 6224 107300 50 5996338 56.30 56.30 55.30 55.40 0.40 -0.72% 55.40 1 55.50 5 12.68
2017-10-31 6224 48610 47 2690729 55.10 55.70 55.10 55.50 0.10 0.18% 55.30 2 55.50 10 12.70
2017-11-01 6224 94201 73 5207131 55.50 55.50 55.10 55.40 0.10 -0.18% 55.30 1 55.40 13 12.68
2017-11-02 6224 69367 51 3843466 55.40 55.80 55.30 55.40 0.00 0% 55.30 17 55.50 14 12.68
2017-11-03 6224 93700 74 5171119 55.50 55.50 55.00 55.10 0.30 -0.54% 55.10 11 55.30 3 12.61
2017-11-06 6224 73203 56 4034585 55.00 55.30 55.00 55.10 0.00 0% 55.00 24 55.20 1 12.61
2017-11-07 6224 114679 88 6315179 55.10 55.50 55.00 55.20 0.10 0.18% 55.20 8 55.30 1 12.63
2017-11-08 6224 142074 61 7869199 55.30 55.30 55.00 55.20 0.00 0% 55.10 5 55.20 1 12.63
2017-11-09 6224 81381 68 4495845 55.10 55.50 55.00 55.10 0.10 -0.18% 55.10 6 55.20 5 13.09
2017-11-10 6224 75538 62 4164797 55.10 55.50 55.00 55.30 0.20 0.36% 55.20 2 55.40 1 13.14
2017-11-13 6224 150743 103 8370010 55.30 55.90 55.30 55.50 0.20 0.36% 55.50 1 55.60 6 13.18
2017-11-14 6224 46982 44 2605893 55.60 55.60 55.30 55.50 0.00 0% 55.40 1 55.60 2 13.18
2017-11-15 6224 79271 69 4385776 55.80 55.80 55.00 55.20 0.30 -0.54% 55.20 5 55.50 7 13.11
2017-11-16 6224 69888 62 3857782 55.00 55.40 55.00 55.30 0.10 0.18% 55.20 7 55.30 3 13.14
2017-11-17 6224 74501 57 4120604 55.30 55.50 55.10 55.50 0.20 0.36% 55.50 1 55.60 4 13.18
2017-11-20 6224 179876 135 10047556 55.80 56.20 55.50 55.90 0.40 0.72% 55.90 1 56.00 8 13.28
2017-11-21 6224 206550 146 11660875 56.00 56.80 56.00 56.20 0.30 0.54% 56.20 8 56.40 2 13.35
2017-11-22 6224 121490 95 6824985 56.60 56.60 56.00 56.20 0.00 0% 56.10 5 56.20 3 13.35
2017-11-23 6224 158524 103 8930468 56.40 56.60 56.20 56.60 0.40 0.71% 56.60 3 56.70 5 13.44
2017-11-24 6224 119400 100 6729000 56.80 56.80 56.00 56.40 0.20 -0.35% 56.30 4 56.50 14 13.40
2017-11-27 6224 87800 69 4924977 56.30 56.40 55.90 55.90 0.50 -0.89% 55.90 2 56.10 3 13.28
2017-11-28 6224 58225 42 3250143 55.90 55.90 55.70 55.90 0.00 0% 55.80 4 56.00 4 13.28
2017-11-29 6224 150500 83 8412100 55.80 56.10 55.60 56.00 0.10 0.18% 55.90 13 56.00 1 13.30
2017-11-30 6224 95674 73 5337744 56.00 56.00 55.60 55.70 0.30 -0.54% 55.60 8 55.80 8 13.23
2017-12-01 6224 119024 81 6601833 55.60 55.70 55.20 55.50 0.20 -0.36% 55.50 3 55.60 2 13.18
2017-12-04 6224 37849 38 2107217 55.50 55.90 55.50 55.70 0.20 0.36% 55.70 3 56.00 15 13.23
2017-12-05 6224 33181 28 1840981 55.70 55.70 55.30 55.40 0.30 -0.54% 55.40 1 55.50 10 13.16
2017-12-06 6224 122220 95 6743421 55.50 55.50 55.00 55.00 0.40 -0.72% 55.00 42 55.20 1 13.06
2017-12-07 6224 70103 58 3851965 55.00 55.00 54.90 54.90 0.10 -0.18% 54.90 7 55.00 24 13.04
2017-12-08 6224 67297 47 3697835 55.10 55.10 54.80 54.90 0.00 0% 54.90 3 55.00 6 13.04
2017-12-11 6224 40270 34 2232458 56.20 56.20 55.10 55.20 0.30 0.55% 55.20 9 55.30 22 13.11
2017-12-12 6224 50385 36 2776688 55.10 55.40 55.00 55.30 0.10 0.18% 55.20 2 55.30 1 13.14
2017-12-13 6224 32400 33 1790419 55.30 55.50 55.20 55.20 0.10 -0.18% 55.20 6 55.30 1 13.11
2017-12-14 6224 81144 60 4491677 55.40 55.60 55.20 55.20 0.00 0% 55.10 13 55.40 9 13.11
2017-12-15 6224 45263 38 2503694 55.40 55.50 55.20 55.30 0.10 0.18% 55.30 8 55.50 7 13.14
2017-12-18 6224 64410 52 3569392 55.50 55.50 55.30 55.40 0.10 0.18% 55.40 3 55.70 3 13.16
2017-12-19 6224 62054 58 3428390 55.50 55.50 55.20 55.20 0.20 -0.36% 55.20 9 55.30 3 13.11
2017-12-20 6224 65280 45 3610882 55.40 55.50 55.20 55.30 0.10 0.18% 55.30 4 55.40 3 13.14
2017-12-21 6224 61292 46 3408003 55.50 55.80 55.10 55.30 0.00 0% 55.20 7 55.50 2 13.14
2017-12-22 6224 63001 45 3492555 55.20 55.70 55.20 55.70 0.40 0.72% 55.40 14 55.60 1 13.23
2017-12-25 6224 50254 55 2791518 55.70 55.70 55.40 55.50 0.20 -0.36% 55.50 2 55.60 1 13.18
2017-12-26 6224 111551 82 6230407 55.80 56.10 55.50 55.60 0.10 0.18% 55.60 1 55.80 5 13.21
2017-12-27 6224 114200 98 6343039 55.50 56.00 55.10 56.00 0.40 0.72% 56.00 58 56.10 1 13.30
2017-12-28 6224 314648 228 17872336 56.20 57.40 56.20 56.80 0.80 1.43% 56.80 8 57.00 28 13.49
2017-12-29 6224 245002 173 14009906 57.00 57.90 56.80 56.80 0.00 0% 56.80 13 57.00 1 13.49